20,160€
1,54%
Echtzeit-Aktienkurs ADECCO GROUP AG N. SF 0,1
Bid:
Ask:
Aktienkurse zur ADECCO GROUP AG N. SF 0,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,46 | 19,74 | 19,27 | 19,44 | 0,18% | - |
| 04.05.2026 | 19,53 | 19,71 | 19,10 | 19,41 | -1,02% | 2.081,00 |
| 30.04.2026 | 18,93 | 19,68 | 18,85 | 19,61 | 3,18% | 450,00 |
| 29.04.2026 | 19,22 | 19,36 | 18,73 | 19,00 | -0,65% | 114,00 |
| 28.04.2026 | 19,21 | 19,27 | 18,93 | 19,13 | -0,62% | - |
| 27.04.2026 | 19,19 | 19,27 | 18,88 | 19,25 | -0,13% | 460,00 |
| 24.04.2026 | 19,67 | 19,74 | 19,07 | 19,27 | -1,88% | 1.430,00 |
| 23.04.2026 | 20,14 | 20,21 | 19,41 | 19,64 | -3,35% | - |
| 22.04.2026 | 20,77 | 21,06 | 20,21 | 20,32 | -1,22% | 4.175,00 |
| 21.04.2026 | 20,54 | 20,87 | 20,42 | 20,57 | 0,19% | 622,00 |
| 20.04.2026 | 20,49 | 20,79 | 20,09 | 20,53 | -5,44% | 2.618,00 |
| 17.04.2026 | 21,16 | 21,99 | 21,12 | 21,71 | 2,74% | 11.520,00 |
| 16.04.2026 | 20,86 | 21,65 | 20,86 | 21,13 | 1,73% | 475,00 |
| 15.04.2026 | 20,12 | 20,79 | 20,08 | 20,77 | 2,87% | 570,00 |
| 14.04.2026 | 19,98 | 20,48 | 19,88 | 20,19 | 0,82% | 646,00 |
| 13.04.2026 | 19,54 | 20,03 | 19,09 | 20,03 | 1,73% | 2.041,00 |
| 10.04.2026 | 20,08 | 20,42 | 19,38 | 19,69 | -1,92% | 455,00 |
| 09.04.2026 | 20,42 | 20,44 | 19,44 | 20,07 | -2,15% | 2.478,00 |
| 08.04.2026 | 21,42 | 21,46 | 20,37 | 20,51 | 0,15% | 215,00 |
| 07.04.2026 | 20,54 | 20,86 | 20,10 | 20,48 | -0,53% | - |
| 02.04.2026 | 20,20 | 20,65 | 20,15 | 20,59 | -0,29% | 2.156,00 |
| 01.04.2026 | 21,03 | 21,32 | 20,36 | 20,65 | -1,38% | 707,00 |
| 31.03.2026 | 20,87 | 20,99 | 20,36 | 20,94 | 1,55% | 255,00 |
| 30.03.2026 | 20,04 | 20,93 | 19,99 | 20,62 | 3,20% | 7.800,00 |
| 27.03.2026 | 20,40 | 20,56 | 19,87 | 19,98 | -1,77% | 1.535,00 |
| 26.03.2026 | 20,16 | 20,63 | 20,06 | 20,34 | 0,25% | 165,00 |
| 25.03.2026 | 20,06 | 20,46 | 19,95 | 20,29 | 0,90% | 70,00 |
| 24.03.2026 | 20,02 | 20,31 | 19,74 | 20,11 | -0,40% | 260,00 |
| 23.03.2026 | 19,60 | 20,62 | 19,24 | 20,19 | 1,82% | 57,00 |
| 20.03.2026 | 20,02 | 20,10 | 19,52 | 19,83 | -1,34% | 9.000,00 |
| 19.03.2026 | 20,58 | 20,91 | 19,89 | 20,10 | -2,38% | 290,00 |
| 18.03.2026 | 21,25 | 21,35 | 20,57 | 20,59 | -2,23% | 2.950,00 |
| 17.03.2026 | 21,21 | 21,30 | 20,66 | 21,06 | -1,45% | 994,00 |
| 16.03.2026 | 22,55 | 22,59 | 21,24 | 21,37 | -4,47% | 575,00 |
| 13.03.2026 | 22,61 | 22,73 | 22,13 | 22,37 | -1,02% | - |
| 12.03.2026 | 22,67 | 22,98 | 22,51 | 22,60 | -1,27% | 10.426,00 |
| 11.03.2026 | 22,73 | 23,24 | 22,52 | 22,89 | 1,06% | 350,00 |
| 10.03.2026 | 23,09 | 23,33 | 22,60 | 22,65 | -2,24% | 1.030,00 |
| 09.03.2026 | 22,50 | 23,31 | 22,07 | 23,17 | 0,17% | 2.250,00 |
| 06.03.2026 | 23,49 | 23,59 | 22,59 | 23,13 | -0,64% | - |
| 05.03.2026 | 22,79 | 23,39 | 22,26 | 23,28 | 1,31% | 611,00 |
| 04.03.2026 | 22,63 | 23,12 | 22,17 | 22,98 | 1,01% | - |
| 03.03.2026 | 22,61 | 22,98 | 22,15 | 22,75 | -0,48% | 3.206,00 |
| 02.03.2026 | 23,34 | 23,47 | 22,69 | 22,86 | -3,75% | 517,00 |
| 27.02.2026 | 23,84 | 24,02 | 23,34 | 23,75 | -0,42% | 1.196,00 |
| 26.02.2026 | 23,09 | 24,09 | 22,90 | 23,85 | 3,16% | 695,00 |
| 25.02.2026 | 22,92 | 23,71 | 22,03 | 23,12 | 1,63% | 6.985,00 |
| 24.02.2026 | 23,03 | 23,24 | 22,36 | 22,75 | -1,00% | 2.241,00 |
| 23.02.2026 | 23,45 | 23,62 | 22,87 | 22,98 | -2,59% | 470,00 |
| 20.02.2026 | 23,73 | 23,94 | 23,40 | 23,59 | -0,42% | - |
| 19.02.2026 | 23,83 | 23,99 | 23,42 | 23,69 | -0,71% | 14.307,00 |
| 18.02.2026 | 23,14 | 23,98 | 22,72 | 23,86 | 3,20% | 616,00 |
| 17.02.2026 | 23,07 | 23,53 | 22,96 | 23,12 | -0,22% | 1.505,00 |
| 16.02.2026 | 23,60 | 23,77 | 23,06 | 23,17 | -1,49% | 286,00 |
| 13.02.2026 | 23,48 | 23,74 | 23,06 | 23,52 | 0,09% | 530,00 |
| 12.02.2026 | 24,27 | 24,54 | 23,39 | 23,50 | -3,33% | 4.727,00 |
| 11.02.2026 | 25,82 | 25,84 | 23,72 | 24,31 | -5,70% | 1.259,00 |
| 10.02.2026 | 25,24 | 25,88 | 25,08 | 25,78 | 2,06% | 320,00 |
| 09.02.2026 | 25,10 | 26,35 | 25,03 | 25,26 | 0,84% | 1.021,00 |
| 06.02.2026 | 25,14 | 25,19 | 24,50 | 25,05 | -0,24% | - |
| 05.02.2026 | 24,97 | 25,28 | 24,71 | 25,11 | 0,84% | 913,00 |
| 04.02.2026 | 23,73 | 25,16 | 23,48 | 24,90 | 4,93% | 396,00 |
| 03.02.2026 | 25,37 | 25,43 | 23,55 | 23,73 | -6,17% | 156,00 |
| 02.02.2026 | 24,34 | 25,50 | 24,32 | 25,29 | 2,89% | 1.118,00 |
| 30.01.2026 | 23,53 | 24,64 | 23,51 | 24,58 | 3,36% | 402,00 |
| 29.01.2026 | 23,88 | 24,08 | 22,73 | 23,78 | -0,17% | 1.362,00 |
| 28.01.2026 | 24,02 | 24,72 | 23,64 | 23,82 | -0,42% | 305,00 |
| 27.01.2026 | 24,29 | 24,29 | 23,81 | 23,92 | -1,12% | 4.800,00 |
| 26.01.2026 | 24,58 | 24,61 | 24,02 | 24,19 | -1,39% | 101,00 |
| 23.01.2026 | 25,12 | 25,17 | 24,09 | 24,53 | -2,43% | - |
| 22.01.2026 | 24,25 | 25,23 | 24,15 | 25,14 | 3,93% | - |
| 21.01.2026 | 23,72 | 24,31 | 23,32 | 24,19 | 2,07% | 758,00 |
| 20.01.2026 | 23,91 | 24,09 | 23,45 | 23,70 | -1,21% | 278,00 |
| 19.01.2026 | 24,35 | 24,43 | 23,97 | 23,99 | -2,44% | 572,00 |
| 16.01.2026 | 25,07 | 25,11 | 24,28 | 24,59 | -1,76% | 943,00 |
| 15.01.2026 | 25,00 | 25,11 | 24,57 | 25,03 | 0,60% | - |
| 14.01.2026 | 25,03 | 25,06 | 24,18 | 24,88 | -0,60% | - |
| 13.01.2026 | 25,17 | 25,19 | 24,51 | 25,03 | -0,56% | 521,00 |
| 12.01.2026 | 25,43 | 25,46 | 24,33 | 25,17 | -1,02% | 3.176,00 |
| 09.01.2026 | 24,92 | 25,81 | 24,89 | 25,43 | 2,05% | - |
| 08.01.2026 | 25,41 | 25,41 | 23,87 | 24,92 | -3,93% | 1.453,00 |
| 07.01.2026 | 25,62 | 26,76 | 25,57 | 25,94 | 1,29% | 5.740,00 |
| 06.01.2026 | 25,41 | 25,74 | 24,95 | 25,61 | 0,99% | - |
| 05.01.2026 | 25,06 | 25,36 | 24,12 | 25,36 | 1,28% | 2.811,00 |
| 02.01.2026 | 24,85 | 25,27 | 24,79 | 25,04 | 0,64% | - |
| 30.12.2025 | 24,75 | 24,98 | 24,56 | 24,88 | 0,57% | - |
| 29.12.2025 | 24,09 | 24,86 | 24,05 | 24,74 | 2,57% | 2.800,00 |
| 23.12.2025 | 24,32 | 24,37 | 24,07 | 24,12 | -0,74% | 783,00 |
| 22.12.2025 | 24,11 | 24,40 | 23,94 | 24,30 | 0,91% | 150,00 |
| 19.12.2025 | 24,47 | 24,64 | 23,93 | 24,08 | -1,59% | - |
| 18.12.2025 | 23,96 | 24,57 | 23,82 | 24,47 | 2,21% | 2.693,00 |
| 17.12.2025 | 24,27 | 24,32 | 23,71 | 23,94 | -1,24% | - |
| 16.12.2025 | 23,73 | 24,56 | 23,67 | 24,24 | 1,85% | 138,00 |
| 15.12.2025 | 23,56 | 24,20 | 23,52 | 23,80 | 0,98% | 230,00 |
| 12.12.2025 | 23,13 | 23,67 | 23,11 | 23,57 | 2,08% | 1.652,00 |
| 11.12.2025 | 22,28 | 23,18 | 22,24 | 23,09 | 2,03% | 1.357,00 |
| 10.12.2025 | 22,93 | 23,04 | 22,52 | 22,63 | -1,35% | - |
| 09.12.2025 | 22,75 | 23,02 | 22,37 | 22,94 | 0,97% | 499,00 |
| 08.12.2025 | 23,57 | 23,65 | 22,70 | 22,72 | -3,69% | 5.680,00 |
| 05.12.2025 | 23,43 | 24,14 | 23,41 | 23,59 | -2,76% | 126,00 |